Skip to main content

C3.ai, Inc. (NY: AI )

24.63 -1.32 (-5.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 23.37 23.45 23.25 23.37 75,830 +0.00(+0.00%)
Jan 30, 2013 23.35 23.48 23.13 23.37 91,766 +0.02(+0.09%)
Jan 29, 2013 23.15 23.40 23.01 23.35 86,123 +0.23(+0.99%)
Jan 28, 2013 22.98 23.14 22.89 23.12 102,440 +0.14(+0.61%)
Jan 25, 2013 23.03 23.15 22.91 22.98 115,948 +0.06(+0.26%)
Jan 24, 2013 23.21 23.21 22.83 22.92 102,898 -0.20(-0.87%)
Jan 23, 2013 23.15 23.15 22.99 23.12 127,513 +0.08(+0.35%)
Jan 22, 2013 22.83 23.10 22.82 23.04 143,008 +0.25(+1.10%)
Jan 18, 2013 22.83 22.94 22.65 22.79 126,658 +0.01(+0.04%)
Jan 17, 2013 22.76 22.93 22.60 22.78 158,763 +0.16(+0.71%)
Jan 16, 2013 22.49 22.70 22.26 22.62 80,126 +0.12(+0.53%)
Jan 15, 2013 22.70 22.78 22.47 22.50 95,939 -0.19(-0.84%)
Jan 14, 2013 22.37 22.90 22.25 22.69 134,088 +0.31(+1.39%)
Jan 11, 2013 22.59 22.60 22.22 22.38 83,360 -0.14(-0.62%)
Jan 10, 2013 22.33 22.63 22.16 22.52 105,370 +0.22(+0.99%)
Jan 09, 2013 22.09 22.33 21.99 22.30 127,569 +0.23(+1.04%)
Jan 08, 2013 21.95 22.11 21.64 22.07 105,861 +0.16(+0.73%)
Jan 07, 2013 21.80 22.05 21.53 21.91 96,337 +0.12(+0.55%)
Jan 04, 2013 21.79 21.91 21.76 21.79 89,010 +0.00(+0.00%)
Jan 03, 2013 21.68 21.79 21.47 21.79 124,937 +0.14(+0.65%)
Jan 02, 2013 21.58 21.72 20.77 21.65 169,277 +0.88(+4.24%)
Dec 31, 2012 20.32 20.91 20.14 20.77 196,639 +0.55(+2.72%)
Dec 28, 2012 20.43 20.62 20.22 20.22 161,822 -0.38(-1.84%)
Dec 27, 2012 20.85 21.00 20.37 20.60 128,440 -0.27(-1.29%)
Dec 26, 2012 21.06 21.46 20.80 20.87 187,334 -0.18(-0.86%)
Dec 24, 2012 20.79 21.35 20.79 21.05 141,318 -0.18(-0.85%)
Dec 21, 2012 21.02 21.38 20.67 21.23 246,460 +0.17(+0.81%)
Dec 20, 2012 20.95 21.22 20.95 21.06 133,732 +0.06(+0.29%)
Dec 19, 2012 20.96 21.04 20.62 21.00 115,209 +0.02(+0.10%)
Dec 18, 2012 20.77 21.01 20.60 20.98 134,315 +0.25(+1.21%)
Dec 17, 2012 20.82 21.07 20.42 20.73 180,784 -0.12(-0.58%)
Dec 14, 2012 21.16 21.31 20.72 20.85 99,173 -0.37(-1.74%)
Dec 13, 2012 20.91 21.29 20.78 21.22 224,033 -1.00(-4.50%)
Dec 12, 2012 22.56 22.56 22.06 22.22 212,071 -0.25(-1.11%)
Dec 11, 2012 22.17 22.57 22.14 22.47 196,621 +0.41(+1.86%)
Dec 10, 2012 21.82 22.13 21.75 22.06 153,935 +0.30(+1.38%)
Dec 07, 2012 22.26 22.26 21.60 21.76 195,304 -0.01(-0.05%)
Dec 06, 2012 21.40 21.84 21.37 21.77 156,312 +0.58(+2.74%)
Dec 05, 2012 21.35 21.44 21.07 21.19 94,888 -0.13(-0.61%)
Dec 04, 2012 21.45 21.45 21.10 21.32 95,351 -0.32(-1.48%)
Nov 30, 2012 21.64 21.87 21.55 21.64 180,170 +0.27(+1.26%)
Nov 29, 2012 21.15 21.55 21.13 21.37 121,777 +0.38(+1.81%)
Nov 28, 2012 21.10 21.21 20.82 20.99 147,450 -0.16(-0.76%)
Nov 27, 2012 20.90 21.24 20.82 21.15 123,793 +0.29(+1.39%)
Nov 26, 2012 21.00 21.02 20.50 20.86 120,181 -0.23(-1.09%)
Nov 23, 2012 21.09 21.09 20.88 21.09 54,943 +0.10(+0.48%)
Nov 21, 2012 20.81 21.01 20.58 20.99 77,781 +0.34(+1.65%)
Nov 20, 2012 21.01 21.21 20.43 20.65 128,259 +0.02(+0.10%)
Nov 19, 2012 20.48 20.96 20.43 20.63 149,659 +0.31(+1.53%)
Nov 16, 2012 19.50 20.40 19.44 20.32 239,896 +0.88(+4.53%)
Nov 15, 2012 18.37 19.49 18.37 19.44 226,663 +1.00(+5.42%)
Nov 14, 2012 19.59 19.72 17.84 18.44 599,742 -1.40(-7.06%)
Nov 13, 2012 20.43 20.47 19.80 19.84 231,803 -0.69(-3.36%)
Nov 12, 2012 20.55 20.68 20.27 20.53 80,377 +0.03(+0.15%)
Nov 09, 2012 20.50 20.75 20.09 20.50 253,458 -0.18(-0.87%)
Nov 08, 2012 21.04 21.39 20.68 20.68 153,919 -0.37(-1.76%)
Nov 07, 2012 21.76 21.89 20.74 21.05 293,244 -0.84(-3.84%)
Nov 06, 2012 22.16 22.26 21.81 21.89 168,035 -0.09(-0.41%)
Nov 05, 2012 22.21 22.35 21.88 21.98 110,638 -0.17(-0.77%)
Nov 02, 2012 22.32 22.47 22.14 22.15 84,795 -0.15(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.